Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NN Inc (NQ: NNBR )

3.330 -0.210 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.616 7.777 7.509 7.571 7,539,974 -0.19(-2.42%)
Jul 30, 2002 8.497 8.497 7.598 7.759 45,163 -0.63(-7.56%)
Jul 29, 2002 8.698 8.716 8.358 8.394 18,234 -0.08(-0.95%)
Jul 26, 2002 8.823 8.823 8.224 8.474 13,648 -0.33(-3.76%)
Jul 25, 2002 8.939 9.207 8.045 8.805 56,605 -0.13(-1.50%)
Jul 24, 2002 8.492 9.386 8.403 8.939 15,326 +0.29(+3.31%)
Jul 23, 2002 8.939 8.939 8.403 8.653 37,150 -0.29(-3.20%)
Jul 22, 2002 9.466 9.475 8.921 8.939 4,575,444 -0.49(-5.21%)
Jul 19, 2002 9.989 10.06 9.162 9.431 15,549 -0.76(-7.46%)
Jul 17, 2002 10.27 10.28 9.833 10.19 6,824 +0.18(+1.79%)
Jul 12, 2002 10.28 10.32 10.00 10.01 5,705 -0.19(-1.84%)
Jul 11, 2002 10.32 10.50 9.878 10.20 8,502 -0.21(-1.98%)
Jul 10, 2002 10.50 10.69 10.32 10.40 7,830 -0.32(-3.00%)
Jul 09, 2002 10.19 10.73 10.19 10.73 12,753 +0.48(+4.71%)
Jul 08, 2002 10.81 10.81 10.24 10.24 20,248 -0.56(-5.21%)
Jul 05, 2002 10.46 10.82 10.46 10.81 2,572 +0.35(+3.33%)
Jul 04, 2002 10.48 10.51 9.940 10.46 32,442 +0.00(+0.00%)
Jul 03, 2002 10.48 10.51 9.940 10.46 32,442 -0.26(-2.42%)
Jul 02, 2002 10.33 10.73 10.33 10.72 10,291 -0.41(-3.69%)
Jul 01, 2002 11.13 11.13 10.34 11.13 39,825 -0.31(-2.73%)
Jun 28, 2002 10.45 11.51 10.07 11.44 78,420 +0.58(+5.35%)
Jun 27, 2002 10.25 10.86 9.162 10.86 44,300 +0.61(+5.93%)
Jun 26, 2002 9.208 10.28 9.208 10.25 19,800 +0.60(+6.20%)
Jun 25, 2002 9.547 9.744 9.217 9.654 8,166 +0.54(+5.88%)
Jun 21, 2002 9.073 9.171 8.269 9.118 32,218 +0.02(+0.20%)
Jun 20, 2002 8.591 9.127 8.591 9.100 9,173 +0.14(+1.60%)
Jun 19, 2002 8.457 8.993 8.143 8.957 16,556 -0.07(-0.79%)
Jun 18, 2002 8.662 9.028 8.233 9.028 4,139 +0.38(+4.34%)
Jun 17, 2002 8.528 9.118 8.224 8.653 9,508 -0.24(-2.71%)
Jun 14, 2002 8.537 8.930 8.403 8.894 12,864 +0.00(+0.00%)
Jun 12, 2002 9.243 9.243 8.716 8.894 10,068 -0.18(-1.97%)
Jun 11, 2002 9.207 9.207 8.716 9.073 14,542 +0.13(+1.50%)
Jun 10, 2002 8.966 9.270 8.939 8.939 6,712 -0.26(-2.82%)
Jun 07, 2002 9.131 9.288 8.912 9.198 9,844 -0.10(-1.06%)
Jun 06, 2002 9.252 9.404 9.037 9.296 14,431 +0.02(+0.19%)
Jun 05, 2002 9.806 9.806 9.162 9.279 46,761 -0.19(-1.98%)
May 31, 2002 9.395 9.618 9.395 9.466 16,332 -0.32(-3.29%)
May 28, 2002 9.529 9.788 9.404 9.788 11,522 +0.04(+0.46%)
May 27, 2002 10.01 10.01 9.538 9.744 6,712 +0.00(+0.00%)
May 24, 2002 10.01 10.01 9.538 9.744 6,712 -0.24(-2.42%)
May 23, 2002 9.565 9.985 9.520 9.985 7,047 +0.18(+1.82%)
May 22, 2002 9.654 9.806 9.431 9.806 8,613 +0.30(+3.20%)
May 21, 2002 9.851 9.851 9.386 9.502 7,383 -0.41(-4.16%)
May 20, 2002 9.896 10.06 9.797 9.914 12,305 +0.02(+0.20%)
May 17, 2002 9.676 9.895 9.485 9.895 11,298 +0.13(+1.36%)
May 16, 2002 9.476 9.806 9.475 9.761 3,132 +0.02(+0.18%)
May 15, 2002 9.699 9.806 9.386 9.744 34,008 -0.08(-0.81%)
May 14, 2002 9.788 9.833 9.575 9.823 22,038 -0.01(-0.10%)
May 13, 2002 9.609 9.833 9.565 9.833 26,177 +0.22(+2.33%)
May 10, 2002 9.609 9.690 9.609 9.609 5,593 +0.02(+0.18%)
May 09, 2002 9.824 9.824 9.592 9.592 4,362 -0.20(-2.00%)
May 08, 2002 9.931 9.958 9.636 9.788 9,620 -0.04(-0.45%)
May 07, 2002 9.896 10.03 9.833 9.833 25,282 -0.07(-0.72%)
May 06, 2002 9.843 10.05 9.842 9.904 2,684 -0.06(-0.63%)
May 03, 2002 10.07 10.10 9.744 9.967 140,619 -0.10(-0.98%)
May 02, 2002 10.00 10.10 9.833 10.07 68,911 +0.06(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.